NYSE:ULE | Historical Stock Price | ProShares Trust II

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-11-25 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.92$11.73$15.42$20.28$26.66$35.062008-11-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.81$15.812,900——
2020-12-30$16.01$16.0110,400——
2020-12-29$15.89$15.897,800——
2020-12-28$15.70$15.7013,100——
2020-12-24$15.78$15.783,000——
2020-12-23$15.77$15.773,500——
2020-12-22$15.71$15.714,300——
2020-12-21$15.85$15.8518,300——
2020-12-18$15.89$15.895,300——
2020-12-17$15.97$15.9720,500——
2020-12-16$15.77$15.779,100——
2020-12-15$15.68$15.68600——
2020-12-14$15.65$15.6522,100——
2020-12-11$15.58$15.582,700——
2020-12-10$15.72$15.7232,800——
2020-12-09$15.49$15.496,400——
2020-12-08$15.67$15.671,300——
2020-12-07$15.58$15.5830,600——
2020-12-04$15.60$15.6016,400——
2020-12-03$15.72$15.7244,700——
2020-12-02$15.55$15.5517,100——
2020-12-01$15.56$15.567,600——
2020-11-30$15.11$15.1110,700——
2020-11-27$15.17$15.171,100——
2020-11-25$15.09$15.0915,200——
2020-11-24$15.08$15.086,200——
2020-11-23$14.90$14.903,000——
2020-11-20$14.91$14.911,700——
2020-11-19$14.97$14.971,200——
2020-11-18$14.92$14.928,400——
2020-11-17$14.95$14.95300——
2020-11-16$14.94$14.942,000——
2020-11-13$14.87$14.871,800——
2020-11-12$14.81$14.812,000——
2020-11-11$14.74$14.74300——
2020-11-10$14.79$14.79800——
2020-11-09$14.84$14.845,200——
2020-11-06$15.00$15.005,100——
2020-11-05$14.87$14.876,600——
2020-11-04$14.59$14.593,900——
2020-11-03$14.50$14.506,100——
2020-11-02$14.37$14.378,400——
2020-10-30$14.40$14.403,300——
2020-10-29$14.52$14.522,500——
2020-10-28$14.63$14.639,800——
2020-10-27$14.83$14.83100——
2020-10-26$14.93$14.933,400——
2020-10-23$14.92$14.923,200——
2020-10-22$14.86$14.86800——
2020-10-21$14.97$14.972,200——
2020-10-20$14.90$14.9032,600——
2020-10-19$14.74$14.742,700——
2020-10-16$14.62$14.621,500——
2020-10-15$14.57$14.57800——
2020-10-14$14.71$14.71400——
2020-10-13$14.71$14.711,400——
2020-10-12$14.85$14.853,200——
2020-10-09$14.90$14.902,400——
2020-10-08$14.73$14.73600——
2020-10-07$14.77$14.771,600——
2020-10-06$14.71$14.713,700——
2020-10-05$14.83$14.834,000——
2020-10-02$14.60$14.60600——
2020-10-01$14.71$14.713,400——
2020-09-30$14.64$14.641,400——
2020-09-29$14.70$14.706,300——
2020-09-28$14.48$14.489,500——
2020-09-25$14.44$14.444,300——
2020-09-24$14.53$14.5311,100——
2020-09-23$14.44$14.4413,100——
2020-09-22$14.57$14.578,900——
2020-09-21$14.71$14.7130,800——
2020-09-18$15.01$15.017,200——
2020-09-17$14.95$14.953,400——
2020-09-16$14.81$14.8113,500——
2020-09-15$14.94$14.948,700——
2020-09-14$14.99$14.992,300——
2020-09-11$15.00$15.004,500——
2020-09-10$14.88$14.8812,900——
2020-09-09$14.90$14.903,000——
2020-09-08$14.85$14.855,900——
2020-09-04$14.95$14.958,800——
2020-09-03$15.05$15.059,300——
2020-09-02$14.97$14.9740,400——
2020-09-01$15.18$15.1818,900——
2020-08-31$15.28$15.2815,800——
2020-08-28$15.21$15.2138,900——
2020-08-27$15.02$15.0223,800——
2020-08-26$14.95$14.9510,200——
2020-08-25$14.93$14.9312,500——
2020-08-24$14.86$14.866,300——
2020-08-21$14.82$14.8229,300——
2020-08-20$15.03$15.0312,300——
2020-08-19$14.99$14.9912,600——
2020-08-18$15.29$15.2919,700——
2020-08-17$15.09$15.098,500——
2020-08-14$15.00$15.001,600——
2020-08-13$14.90$14.902,400——
2020-08-12$14.92$14.9210,400——
2020-08-11$14.79$14.7910,800——
2020-08-10$14.75$14.7513,000——
2020-08-07$14.98$14.9811,400——
2020-08-06$15.19$15.1923,400——
2020-08-05$15.12$15.1223,600——
2020-08-04$14.99$14.9925,800——
2020-08-03$14.81$14.8120,800——
2020-07-31$14.85$14.8537,600——
2020-07-30$15.05$15.0519,300——
2020-07-29$14.89$14.8977,700——
2020-07-28$14.73$14.7336,500——
2020-07-27$14.82$14.8295,100——
2020-07-24$14.56$14.5625,700——
2020-07-23$14.43$14.4326,500——
2020-07-22$14.46$14.4632,300——
2020-07-21$14.29$14.2920,700——
2020-07-20$14.04$14.044,500——
2020-07-17$14.08$14.085,200——
2020-07-16$13.90$13.904,800——
2020-07-15$13.97$13.976,300——
2020-07-14$14.04$14.0413,700——
2020-07-13$13.80$13.803,000——
2020-07-10$13.71$13.713,600——
2020-07-09$13.65$13.652,600——
2020-07-08$13.81$13.8123,100——
2020-07-07$13.59$13.594,000——
2020-07-06$13.74$13.7419,100——
2020-07-02$13.56$13.564,900——
2020-07-01$13.60$13.607,300——
2020-06-30$13.57$13.572,500——
2020-06-29$13.57$13.571,700——
2020-06-26$13.64$13.6410,500——
2020-06-25$13.55$13.553,400——
2020-06-24$13.62$13.625,100——
2020-06-23$13.74$13.7423,700——
2020-06-22$13.62$13.625,900——
2020-06-19$13.41$13.411,400——
2020-06-18$13.46$13.464,800——
2020-06-17$13.57$13.57600——
2020-06-16$13.59$13.5910,100——
2020-06-15$13.78$13.784,100——
2020-06-12$13.58$13.588,200——
2020-06-11$13.73$13.7310,700——
2020-06-10$13.96$13.9612,500——
2020-06-09$13.85$13.856,500——
2020-06-08$13.75$13.752,800——
2020-06-05$13.72$13.722,400——
2020-06-04$13.86$13.867,900——
2020-06-03$13.67$13.6714,200——
2020-06-02$13.41$13.413,200——
2020-06-01$13.33$13.331,100——
2020-05-29$13.23$13.2314,800——
2020-05-28$13.23$13.235,800——
2020-05-27$13.08$13.0810,000——
2020-05-26$12.99$12.991,800——
2020-05-22$12.82$12.822,000——
2020-05-21$12.90$12.901,700——
2020-05-20$12.99$12.994,200——
2020-05-19$12.86$12.861,700——
2020-05-18$12.84$12.843,300——
2020-05-15$12.59$12.595,300——
2020-05-14$12.56$12.561,700——
2020-05-13$12.58$12.581,400——
2020-05-12$12.68$12.68100——
2020-05-11$12.66$12.663,100——
2020-05-08$12.72$12.727,200——
2020-05-07$12.63$12.631,000——
2020-05-06$12.61$12.612,300——
2020-05-05$12.67$12.67400——
2020-05-04$12.78$12.784,400——
2020-05-01$12.98$12.981,300——
2020-04-30$12.93$12.9314,500——
2020-04-29$12.75$12.752,800——
2020-04-28$12.63$12.631,700——
2020-04-27$12.64$12.642,400——
2020-04-24$12.63$12.631,500——
2020-04-23$12.53$12.53600——
2020-04-22$12.62$12.6229,500——
2020-04-21$12.74$12.742,500——
2020-04-20$12.73$12.733,700——
2020-04-17$12.76$12.761,900——
2020-04-16$12.71$12.711,000——
2020-04-15$12.84$12.841,900——
2020-04-14$13.04$13.041,400——
2020-04-13$12.88$12.881,600——
2020-04-09$12.91$12.913,100——
2020-04-08$12.73$12.731,000——
2020-04-07$12.86$12.864,400——
2020-04-06$12.59$12.591,800——
2020-04-03$12.65$12.6510,800——
2020-04-02$12.75$12.754,100——
2020-04-01$12.96$12.963,300——
2020-03-31$13.15$13.1511,800——
2020-03-30$13.28$13.2820,000——
2020-03-27$13.43$13.438,200——
2020-03-26$13.20$13.203,500——
2020-03-25$12.82$12.825,600——
2020-03-24$12.58$12.587,800——
2020-03-23$12.39$12.3917,700——
2020-03-20$12.34$12.345,800——
2020-03-19$12.34$12.3440,200——
2020-03-18$12.88$12.8816,400——
2020-03-17$13.15$13.158,100——
2020-03-16$13.57$13.577,200——
2020-03-13$13.37$13.3715,300——
2020-03-12$13.59$13.5918,300——
2020-03-11$13.82$13.8238,900——
2020-03-10$13.85$13.8515,000——
2020-03-09$14.26$14.2620,100——
2020-03-06$13.86$13.8625,600——
2020-03-05$13.70$13.7028,400——
2020-03-04$13.50$13.5018,100——
2020-03-03$13.57$13.577,500——
2020-03-02$13.53$13.532,600——
2020-02-28$13.23$13.238,000——
2020-02-27$13.17$13.1718,400——
2020-02-26$12.92$12.923,200——
2020-02-25$12.92$12.92500——
2020-02-24$12.86$12.861,900——
2020-02-21$12.85$12.851,900——
2020-02-20$12.68$12.68600——
2020-02-19$12.75$12.753,000——
2020-02-18$12.70$12.704,100——
2020-02-14$12.85$12.855,300——
2020-02-13$12.81$12.812,000——
2020-02-12$12.93$12.9310,700——
2020-02-11$13.00$13.00400——
2020-02-10$13.00$13.004,100——
2020-02-07$13.08$13.083,100——
2020-02-06$13.15$13.153,600——
2020-02-05$13.20$13.2014,700——
2020-02-04$13.31$13.31300——
2020-02-03$13.35$13.35400——
2020-01-31$13.42$13.4212,200——
2020-01-30$13.29$13.2944,800——
2020-01-29$13.23$13.231,300——
2020-01-28$13.24$13.24300——
2020-01-27$13.27$13.27100——
2020-01-24$13.28$13.28700——
2020-01-23$13.35$13.3510,600——
2020-01-22$13.45$13.451,000——
2020-01-21$13.45$13.452,200——
2020-01-17$13.46$13.461,100——
2020-01-16$13.57$13.57400——
2020-01-15$13.59$13.59800——
2020-01-14$13.54$13.54600——
2020-01-13$13.57$13.572,100——
2020-01-10$13.55$13.55700——
2020-01-09$13.51$13.511,400——
2020-01-08$13.53$13.531,700——
2020-01-07$13.62$13.6214,900——
2020-01-06$13.71$13.7118,800——
2020-01-03$13.64$13.64800——
2020-01-02$13.69$13.695,400——